PUMA ENERGY ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.800	2.870	2.800	2.870	2.870	5,145
2026-07-17	2.800	2.800	2.800	2.800	2.800	503
2026-07-16	2.870	2.870	2.800	2.800	2.800	1,019
2026-07-15	2.900	2.900	2.870	2.870	2.870	767
2026-07-14	2.920	2.920	2.900	2.900	2.900	554
2026-07-13	2.920	2.920	2.920	2.920	2.920	291
2026-07-10	2.920	2.920	2.920	2.920	2.920	634
2026-07-09	2.920	2.920	2.920	2.920	2.920	1,458
2026-07-08	2.920	2.920	2.920	2.920	2.920	1,676
2026-07-03	2.920	2.920	2.920	2.920	2.920	1,646
2026-07-02	2.920	2.920	2.920	2.920	2.920	621
2026-07-01	2.920	2.920	2.920	2.920	2.920	2,044
2026-06-30	2.930	2.930	2.920	2.920	2.920	1,964
2026-06-29	2.930	2.930	2.930	2.930	2.930	1,730
2026-06-26	2.930	2.930	2.930	2.930	2.930	1,539
2026-06-25	2.930	2.930	2.930	2.930	2.930	971
2026-06-24	2.930	2.930	2.930	2.930	2.930	888
2026-06-23	2.910	2.930	2.910	2.930	2.930	370
2026-06-22	2.910	2.910	2.910	2.910	2.910	1,364
2026-06-19	2.920	2.920	2.910	2.910	2.910	980
2026-06-18	2.930	2.930	2.920	2.920	2.920	1,313
2026-06-17	2.930	2.930	2.930	2.930	2.930	1,133
2026-06-16	2.930	2.930	2.930	2.930	2.930	786
2026-06-15	2.930	2.930	2.930	2.930	2.930	2,190
2026-06-12	2.930	2.930	2.930	2.930	2.930	88
2026-06-11	2.930	2.930	2.930	2.930	2.930	71
2026-06-10	2.930	2.930	2.930	2.930	2.930	1,502
2026-06-09	2.930	2.930	2.930	2.930	2.930	931
2026-06-08	2.940	2.940	2.930	2.930	2.930	3,486
2026-06-05	2.940	2.940	2.940	2.940	2.940	834
2026-06-04	2.940	2.940	2.940	2.940	2.940	2,269
2026-06-03	2.940	2.940	2.940	2.940	2.940	695
2026-06-02	2.940	2.940	2.940	2.940	2.940	1,808
2026-06-01	2.940	2.940	2.940	2.940	2.940	2,405
2026-05-29	2.940	2.940	2.940	2.940	2.940	3,765
2026-05-28	2.940	2.940	2.940	2.940	2.940	2,496
2026-05-27	2.940	2.940	2.940	2.940	2.940	1,023
2026-05-26	2.940	2.940	2.940	2.940	2.940	1,972
2026-05-22	2.940	2.940	2.940	2.940	2.940	144
2026-05-21	2.930	2.940	2.930	2.940	2.940	1,284
2026-05-20	2.930	2.930	2.930	2.930	2.930	1,054
2026-05-19	2.930	2.930	2.930	2.930	2.930	687
2026-05-18	2.930	2.930	2.930	2.930	2.930	2,188
2026-05-15	2.930	2.930	2.930	2.930	2.930	482
2026-05-14	2.930	2.930	2.930	2.930	2.930	889
2026-05-13	2.960	2.960	2.930	2.930	2.930	3,066
2026-05-12	2.960	2.960	2.960	2.960	2.960	4,025
2026-05-11	2.960	2.960	2.960	2.960	2.960	13,309
2026-05-08	2.960	2.960	2.960	2.960	2.960	2,171
2026-05-07	2.960	2.960	2.960	2.960	2.960	816
2026-05-06	2.960	2.960	2.960	2.960	2.960	1,175
2026-05-05	2.960	2.960	2.960	2.960	2.960	2,099
2026-05-04	2.960	2.960	2.960	2.960	2.960	1,681
2026-04-30	2.960	2.960	2.960	2.960	2.960	4,981
2026-04-29	2.960	2.960	2.960	2.960	2.960	2,533
2026-04-27	2.960	2.960	2.960	2.960	2.960	1,796
2026-04-24	2.960	2.960	2.960	2.960	2.960	1,434
2026-04-23	2.960	2.960	2.960	2.960	2.960	3,149
2026-04-22	2.950	2.960	2.950	2.960	2.960	456
2026-04-21	2.960	2.960	2.950	2.950	2.950	3,752

← NewerPage 2 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.